MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLGR — Bluemonte Large Cap Growth ETF
NYSE ArcaBluemonte Large Cap Growth ETF
$33.24
+0.30(+0.92%)
- O
- 33.31
- H
- 33.38
- L
- 33.19
- V
- 22.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.24
Period Return+31.62%
Period High$33.38
Period Low$25.11
Avg Daily Volume37.9K
Total Trading Days323
BLGR — Historical OHLCV Price & Volume Table
Jun 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.31 | $33.38 | $33.19 | $33.24 | +$0.30 | +0.92% | 22,522 | $33.25 | $33.19 $33.38 |
| Oct 1, 2026 | $33.04 | $33.04 | $32.74 | $32.94 | +$0.06 | +0.17% | 26,945 | $32.97 | $32.74 $33.04 |
| Sep 30, 2026 | $33.03 | $33.15 | $32.88 | $32.88 | +$0.01 | +0.05% | 43,907 | $33.08 | $32.88 $33.15 |
| Sep 29, 2026 | $32.90 | $32.97 | $32.82 | $32.87 | +$0.01 | +0.02% | 30,767 | $32.88 | $32.82 $32.97 |
| Sep 28, 2026 | $33.02 | $33.05 | $32.76 | $32.86 | $-0.31 | -0.94% | 26,746 | $32.91 | $32.76 $33.05 |
| Sep 25, 2026 | $33.02 | $33.19 | $33.02 | $33.17 | +$0.19 | +0.58% | 45,278 | $33.14 | $33.02 $33.19 |
| Sep 24, 2026 | $32.80 | $32.99 | $32.74 | $32.98 | +$0.07 | +0.21% | 39,857 | $32.95 | $32.74 $32.99 |
| Sep 23, 2026 | $33.19 | $33.19 | $32.84 | $32.91 | $-0.30 | -0.90% | 44,989 | $32.92 | $32.84 $33.19 |
| Sep 22, 2026 | $33.16 | $33.28 | $33.16 | $33.21 | +$0.05 | +0.14% | 22,864 | $33.24 | $33.16 $33.28 |
| Sep 21, 2026 | $32.69 | $33.23 | $32.67 | $33.16 | +$0.70 | +2.16% | 36,202 | $33.09 | $32.67 $33.23 |
| Sep 18, 2026 | $32.40 | $32.46 | $32.29 | $32.46 | +$0.13 | +0.39% | 45,215 | $32.32 | $32.29 $32.46 |
| Sep 17, 2026 | $32.28 | $32.33 | $32.22 | $32.33 | +$0.44 | +1.39% | 9,071 | $32.28 | $32.22 $32.33 |
| Sep 16, 2026 | $32.01 | $32.13 | $31.70 | $31.89 | $-0.01 | -0.03% | 46,640 | $31.97 | $31.70 $32.13 |
| Sep 15, 2026 | $32.05 | $32.05 | $31.87 | $31.90 | $-0.20 | -0.62% | 16,789 | $31.90 | $31.87 $32.05 |
| Sep 14, 2026 | $31.89 | $32.21 | $31.89 | $32.10 | $-0.14 | -0.45% | 44,713 | $32.13 | $31.89 $32.21 |
| Sep 11, 2026 | $32.31 | $32.33 | $32.24 | $32.24 | +$0.28 | +0.87% | 13,368 | $32.30 | $32.24 $32.33 |
| Sep 10, 2026 | $31.97 | $32.03 | $31.95 | $31.96 | $-0.23 | -0.72% | 32,832 | $31.98 | $31.95 $32.03 |
| Sep 9, 2026 | $32.21 | $32.25 | $32.13 | $32.20 | $-0.13 | -0.39% | 36,340 | $32.21 | $32.13 $32.25 |
| Sep 8, 2026 | $32.38 | $32.46 | $32.31 | $32.32 | $-0.21 | -0.64% | 124,949 | $32.37 | $32.31 $32.46 |
| Sep 4, 2026 | $32.67 | $32.68 | $32.47 | $32.53 | $-0.12 | -0.37% | 11,932 | $32.54 | $32.47 $32.68 |
| Sep 3, 2026 | $32.51 | $32.69 | $32.36 | $32.65 | +$0.44 | +1.37% | 40,574 | $32.55 | $32.36 $32.69 |
| Sep 2, 2026 | $32.17 | $32.28 | $32.16 | $32.21 | +$0.12 | +0.37% | 25,385 | $32.20 | $32.16 $32.28 |
| Sep 1, 2026 | $32.08 | $32.25 | $31.99 | $32.09 | $-0.32 | -1.00% | 42,180 | $32.11 | $31.99 $32.25 |
| Aug 31, 2026 | $32.32 | $32.41 | $32.30 | $32.41 | $-0.11 | -0.35% | 63,312 | $32.35 | $32.30 $32.41 |
| Aug 28, 2026 | $32.69 | $32.74 | $32.46 | $32.53 | $-0.14 | -0.44% | 24,096 | $32.58 | $32.46 $32.74 |
| Aug 27, 2026 | $32.56 | $32.68 | $32.45 | $32.67 | +$0.50 | +1.55% | 11,467 | $32.58 | $32.45 $32.68 |
| Aug 26, 2026 | $32.13 | $32.20 | $32.05 | $32.17 | $-0.05 | -0.16% | 32,211 | $32.14 | $32.05 $32.20 |
| Aug 25, 2026 | $32.23 | $32.23 | $32.13 | $32.22 | +$0.18 | +0.56% | 31,683 | $32.17 | $32.13 $32.23 |
| Aug 24, 2026 | $32.03 | $32.15 | $31.99 | $32.04 | $-0.18 | -0.56% | 38,225 | $32.07 | $31.99 $32.15 |
| Aug 21, 2026 | $32.20 | $32.28 | $32.14 | $32.22 | +$0.14 | +0.44% | 19,801 | $32.23 | $32.14 $32.28 |